DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 16/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.1
31.1
31.13 31.13 31.13 100 0 0 0
AAA
7.6
7.6
7.67 7.70 7.61 1,556,600 0 0 0
AAH
3.8
3.8
3.90 4 3.80 463,600 0 0 0
AAM
6.9
6.9
6.91 6.91 6.86 3,900 0 0 0
AAS
11.2
11.2
11.50 11.80 11 4,722,100 0 0 0
AAT
3.7
3.7
3.79 3.79 3.66 23,900 0 0 0
ABB
10.2
10.2
10.14 10.22 10.06 5,026,700 0 0 0
ABC
10.5
10.5
10.50 10.50 10.50 6,800 0 0 0
ABI
20.5
20.5
20.30 20.60 20.30 14,200 0 0 0
ABR
13.1
13.1
13.29 13.29 12.82 2,400 0 0 0
ABS
3.0
3.0
3.10 3.10 2.93 1,034,000 0 0 0
ABT
62.0
62.0
61.08 62.04 60.51 12,700 0 0 0
ABW
10.9
10.9
10.90 11.10 10.80 183,700 0 0 0
ACB
22.7
22.7
22.75 22.87 22.53 13,461,000 0 0 0
ACC
13.5
13.5
13.30 13.50 13 5,800 0 0 0
ACE
37.7
37.7
37.11 37.67 37.02 4,500 0 0 0
ACL
13.0
13.0
12.93 13.03 12.84 37,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
53.1
53.1
53.20 53.50 52.80 522,900 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.2
9.2
9.16 9.16 9.15 2,200 0 0 0
ADS
7.6
7.6
7.70 7.70 7.59 36,500 0 0 0
AG1
10.2
10.2
10.22 10.22 10.22 200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.4
16.4
16.18 16.55 16.18 628,500 0 0 0
AGP
34.0
34.0
34.00 34.85 33.24 6,500 0 0 0
AGR
17.4
17.4
17.40 17.55 17.20 662,900 0 0 0
AGX
156.7
156.7
165.49 165.49 156.67 200 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
40.2
40.2
40.39 40.39 40.22 1,100 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.7
6.7
6.60 6.70 6.50 35,700 0 0 0
AMC
12.6
12.6
12.62 12.62 11.37 2,500 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13
13
13 13 13 2,800 0 0 0
AMS
7.7
7.7
7.60 7.70 7.50 32,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
30.1
30.1
30.90 31.29 29.91 4,178,300 0 0 0
APF
33.2
33.2
33.20 33.37 32.68 6,200 0 0 0
APG
11.8
11.8
11.85 11.90 11.70 704,000 0 0 0
APH
6.2
6.2
6.26 6.26 6.16 170,500 0 0 0
API
7.9
7.9
8.10 8.10 7.70 425,400 0 0 0
APL
12.3
12.3
12.32 12.32 12.32 500 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
APS
9.3
9.3
9.40 9.50 9.20 840,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ASG
15.6
15.6
15.50 15.60 15.50 800 0 0 0
ASM
7.1
7.1
7.01 7.17 7.01 794,000 0 0 0
ASP
4.5
4.5
4.54 4.55 4.48 39,300 0 0 0
AST
62.3
62.3
61.63 63.28 59.99 13,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
53.8
53.8
53.79 53.79 53.79 100 0 0 0
AVG
14.6
14.6
14.90 15.30 14.20 275,000 0 0 0
BAB
11.6
11.6
11.75 11.84 11.58 11,300 0 0 0
BAF
30.9
30.9
31.09 31.14 30.68 1,271,800 0 0 0
BAL
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BAX
34.5
34.5
34.47 34.47 34.47 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.6
8.6
8.57 8.57 8.57 0 0 0 0
BBS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBT
14.1
14.1
13.91 14.29 13.81 14,800 0 0 0
BCA
8.9
8.9
9.10 9.10 8.90 2,600 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.1
8.1
8.20 8.20 8.10 108,900 0 0 0
BCE
8.1
8.1
8.10 8.10 7.95 8,900 0 0 0
BCF
33.7
33.7
33.65 33.65 33.65 1,000 0 0 0
BCM
64.4
64.4
63.80 64.38 62.71 342,000 0 0 0
BCP
11.5
11.5
10 11.50 10 4,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.6
34.6
34.62 34.62 34.62 500 0 0 0
BDT
9.5
9.5
9.60 9.70 9.50 11,100 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
39.2
39.2
38.95 39.23 38.48 169,800 0 0 0
BGE
5
5
5 5 5 0 0 0 0
BGW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
BHA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BHN
30.1
30.1
30.13 30.13 30.13 800 0 0 0
BHP
8
8
8 8 8 1,000 0 0 0
BIC
25.7
25.7
26 26.80 25.30 90,800 0 0 0
BID
36.8
36.8
36.41 36.78 36.27 3,801,100 0 0 0
BIG
4.3
4.3
4.31 4.31 4.31 4,400 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 0 0 0 0
BKC
19.0
19.0
19.12 19.66 18.81 36,000 0 0 0
BKG
3.0
3.0
3.05 3.05 2.96 97,000 0 0 0
BLI
8.8
8.8
8.80 8.80 8.60 5,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
25.8
25.8
26.13 26.13 24.89 500 0 0 0
BMC
17.1
17.1
16.95 17.15 16.85 76,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.8
18.8
18.24 18.82 18.09 481,500 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
15
15
15 15 14.60 2,000 0 0 0
BMP
136.9
136.9
131.94 136.94 131.94 264,100 0 0 0
BMS
12.9
12.9
12.89 12.89 12.70 148,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.60 6.80 6.50 291,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
BQB
4.6
4.6
4.40 4.60 4.40 1,400 0 0 0
BRC
11.6
11.6
11.61 11.61 11.52 1,300 0 0 0
BRR
16.1
16.1
16.11 16.11 16.11 100 0 0 0
BRS
26.8
26.8
26.80 26.80 26.80 300 0 0 0
BSA
22.5
22.5
22.50 22.50 22.40 14,500 0 0 0
BSD
11.1
11.1
11.09 11.09 11.09 0 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
15.5
15.5
15.47 15.47 15.47 0 0 0 0
BSI
40.0
40.0
40 40.23 39.77 454,300 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 1,000 0 0 0
BSP
8.4
8.4
9.18 9.18 8.36 400 0 0 0
BSQ
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BSR
17.2
17.2
17.54 17.54 17.11 7,400,300 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 500 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 700 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
38.1
38.1
38.00 38.12 37.83 6,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
10.2
10.2
10.11 10.15 10.11 2,000 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 4,200 0 0 0
BTT
35.4
35.4
35.37 35.37 35.37 200 0 0 0
BTU
13.5
13.5
13.48 13.48 13.48 0 0 0 0
BTV
12.4
12.4
12.38 12.38 12.38 0 0 0 0
BTW
62.6
62.6
62.63 62.63 62.63 0 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
50.4
50.4
50.04 50.43 48.08 362,900 0 0 0
BVL
15.8
15.8
16.33 16.67 15.83 5,400 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
35.5
35.5
35.64 35.93 35.45 218,900 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.8
45.8
45.64 45.98 45.60 109,000 0 0 0
BWS
32.1
32.1
32.34 32.34 32.06 3,400 0 0 0
BXH
15.1
15.1
15.14 15.14 15.14 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
9.7
9.7
9.44 9.71 9.34 12,100 0 0 0
C47
10.9
10.9
10.95 10.95 10.55 156,300 0 0 0
C4G
8.7
8.7
8.70 8.80 8.50 1,316,100 0 0 0
C69
12.9
12.9
12.90 13.10 12.80 444,800 0 0 0
C92
4.2
4.2
4.20 4.40 4.10 19,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.10 7.30 6.90 2,400 0 0 0
CAN
33.3
33.3
31 33.30 31 700 0 0 0
CAP
38.1
38.1
37.96 38.14 37.96 8,500 0 0 0
CAT
12.6
12.6
12.56 12.56 12.56 100 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 4,500 0 0 0
CBS
29.0
29.0
28.97 28.97 28.97 2,000 0 0 0
CC1
29.0
29.0
29.05 29.05 28.95 13,200 0 0 0
CCA
9.6
9.6
9.55 9.62 9.48 5,000 0 0 0
CCI
20.0
20.0
20.20 20.20 19.04 600 0 0 0
CCL
6.2
6.2
6.14 6.27 6.09 160,500 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.5
11.5
10.86 11.52 10.48 4,500 0 0 0
CCT
13
13
13 13 13 2,000 0 0 0
CCV
51.3
51.3
51.33 51.33 51.33 0 0 0 0
CDC
17.7
17.7
18.00 18.51 17.22 627,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.1
30.1
30.34 30.63 30.14 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.1
9.1
8.88 9.07 8.88 700 0 0 0
CDR
7.1
7.1
6.90 7.10 6.90 1,100 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
30.3
30.3
30.10 31.24 29.14 21,764,200 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
24
24
24 24 24 1,400 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.3
9.3
9.52 9.52 9.33 200 0 0 0
CHP
26.9
26.9
26.86 26.98 26.86 2,000 0 0 0
CHS
10.8
10.8
10.84 10.84 10.84 100 0 0 0
CI5
5.2
5.2
5.20 5.20 5.20 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CID
11.0
11.0
10.35 10.95 10.35 400 0 0 0
CIG
9
9
9 9.15 8.91 81,200 0 0 0
CII
30
30
30.50 31.20 29.75 22,428,200 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 2,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.3
38.3
37.97 38.38 37.97 1,100 0 0 0
CKD
21.5
21.5
21.64 21.83 21.36 11,700 0 0 0
CKG
12.4
12.4
12.45 12.45 12.20 80,900 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
48.1
48.1
49.26 49.26 47.86 4,400 0 0 0
CLH
20.1
20.1
20.22 20.22 20.13 400 0 0 0
CLL
28.0
28.0
28.14 28.14 27.91 27,000 0 0 0
CLM
51.0
51.0
50.95 50.95 50.95 0 0 0 0
CLW
43.2
43.2
43.19 43.19 43.19 100 0 0 0
CLX
15.2
15.2
15.07 15.16 14.97 63,800 0 0 0
CMC
8.8
8.8
8 8.80 8 3,300 0 0 0
CMD
19.9
19.9
19.90 19.90 19.90 3,600 0 0 0
CMF
325.7
325.7
325.65 325.65 325.65 0 0 0 0
CMG
34.5
34.5
34.64 34.82 34.55 531,000 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20
20
21 21 20 300 0 0 0
CMN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.2
7.2
7.32 7.32 7.13 58,200 0 0 0
CMT
13.8
13.8
13.70 13.80 13.70 3,000 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.8
6.8
6.77 6.79 6.63 222,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.50 30.50 30.22 2,000 0 0 0
CNG
26.3
26.3
26.85 26.85 26.05 7,900 0 0 0
CNN
62.0
62.0
61.99 61.99 61.99 0 0 0 0
CNT
8.1
8.1
8.50 8.50 8.10 5,800 0 0 0
COM
31.1
31.1
31.07 31.07 31.07 200 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CPC
16.1
16.1
16.06 16.15 16.06 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.5
30.5
30.42 30.52 30.04 14,900 0 0 0
CQT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
CRC
10.0
10.0
9.85 9.98 9.61 362,600 0 0 0
CRE
10.3
10.3
10.10 10.40 10.10 1,413,000 0 0 0
CSC
18.5
18.5
18.27 18.55 17.91 47,300 0 0 0
CSI
28.2
28.2
28.30 28.30 28.20 3,500 0 0 0
CSM
14
14
14.20 14.20 13.90 488,600 0 0 0
CSV
30.1
30.1
30.65 30.65 30.05 699,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CTB
17.1
17.1
16.33 17.07 16.33 1,600 0 0 0
CTD
76.3
76.3
74.76 76.46 74.67 740,200 0 0 0
CTF
19.9
19.9
19.80 20 19.80 328,300 0 0 0
CTG
36.6
36.6
37.38 37.45 36.43 10,973,700 0 0 0
CTI
22.6
22.6
22.45 22.68 22.18 767,100 0 0 0
CTP
9.1
9.1
9.20 9.20 9 147,500 0 0 0
CTR
71.4
71.4
70.61 71.93 70.61 207,400 0 0 0
CTS
34.8
34.8
34.92 35.63 34.41 2,776,200 0 0 0
CTT
22.9
22.9
22.87 22.87 22.87 100 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
CVT
28.5
28.5
27.10 28.45 27.10 1,500 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 300 0 0 0
D11
9.5
9.5
9.67 9.67 9.49 400 0 0 0
D2D
36.4
36.4
36.60 36.60 36.35 29,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.0
16.0
16.03 16.03 16.03 2,000 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.9
3.9
3.89 3.92 3.89 133,500 0 0 0
DAS
8.6
8.6
9.20 9.20 8.20 1,300 0 0 0
DAT
8.6
8.6
8.39 8.63 8.35 5,800 0 0 0
DBC
23.8
23.8
23.82 24.04 23.65 4,034,800 0 0 0
DBD
51.7
51.7
51.84 51.84 51.55 45,100 0 0 0
DBM
23.1
23.1
23.11 23.11 23.11 0 0 0 0
DBT
11.7
11.7
11.15 11.75 11.15 24,200 0 0 0
DC1
6
6
6 6 5.41 2,700 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.6
10.6
10.18 10.68 10.14 965,800 0 0 0
DCF
35.7
35.7
34.82 35.71 34.82 2,200 0 0 0
DCG
24.9
24.9
21.20 24.88 21.20 200 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
29.6
29.6
30 30 29.30 819,800 0 0 0
DCM
32.7
32.7
32.43 32.71 32.14 2,552,800 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10
10
10 10 10 3,600 0 0 0
DDH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.1
6.1
6 6.20 5.10 9,500 0 0 0
DDV
31.2
31.2
30.27 31.39 29.70 1,514,200 0 0 0
DFC
24.0
24.0
24.04 24.04 24.04 0 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 68,200 0 0 0
DGC
81.3
81.3
81.28 81.46 80.43 1,411,000 0 0 0
DGT
4.9
4.9
4.90 5 4.80 109,000 0 0 0
DGW
40.8
40.8
41.15 41.90 40.65 1,354,300 0 0 0
DHA
47.2
47.2
47.06 47.72 46.78 37,700 0 0 0
DHB
8.7
8.7
8.70 8.70 8.40 600 0 0 0
DHC
28.5
28.5
28.46 28.72 28.33 152,100 0 0 0
DHD
22.6
22.6
22.71 22.71 22.64 2,000 0 0 0
DHG
96.2
96.2
96.28 96.66 95.90 7,100 0 0 0
DHM
6.3
6.3
6.26 6.30 6.20 6,800 0 0 0
DHN
23.7
23.7
23.67 23.67 23.67 2,000 0 0 0
DHP
11.0
11.0
11.54 11.54 10.99 1,500 0 0 0
DHT
77.5
77.5
75.91 77.82 75.91 32,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 20,600 0 0 0
DIG
23.2
23.2
21.93 23.21 21.93 43,774,400 0 0 0
DIH
11.7
11.7
11.83 11.83 11.65 2,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
6.1
6.1
6.10 6.10 6 457,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.62 2.67 2.61 1,009,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
59.1
59.1
59.13 59.13 59.13 0 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 3,000 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 0 0 0 0
DNC
48.7
48.7
48.70 48.70 48.70 1,000 0 0 0
DND
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNE
8.3
8.3
8.64 8.64 8.27 3,000 0 0 0
DNH
52.8
52.8
52.84 52.84 52.84 700 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 0 0 0 0
DNN
3.4
3.4
3.37 3.37 3.37 0 0 0 0
DNP
19
19
19 19 19 0 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 100 0 0 0
DOC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
DOP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
DP1
33.6
33.6
34.29 34.29 33.65 700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.4
49.4
49.36 49.36 48.70 11,000 0 0 0
DPG
48.6
48.6
48.56 49.64 47.72 2,902,600 0 0 0
DPH
51.4
51.4
51.38 51.38 51.38 0 0 0 0
DPM
22.3
22.3
22.05 22.33 21.77 3,904,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.5
36.5
37.20 37.20 36.35 347,700 0 0 0
DQC
10.7
10.7
10.36 10.69 10.26 1,900 0 0 0
DRC
15.0
15.0
15.23 15.23 14.89 294,700 0 0 0
DRG
8.5
8.5
8.54 8.54 8.54 0 0 0 0
DRH
2.2
2.2
2.17 2.24 2.15 447,800 0 0 0
DRI
10.9
10.9
10.90 11.20 10.80 358,400 0 0 0
DRL
49.3
49.3
49.30 49.30 49.12 3,500 0 0 0
DS3
6.2
6.2
6 6.20 6 1,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.3
24.3
24.79 25.06 24.25 459,800 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
40.6
40.6
40.71 40.71 40.58 1,400 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.30 9.30 9 40,000 0 0 0
DTA
4.3
4.3
4.26 4.28 4.08 88,000 0 0 0
DTD
19.3
19.3
18.90 19.43 18.90 603,400 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.30 22,700 0 0 0
DTK
11.6
11.6
12.53 12.53 10.92 1,700 0 0 0
DTL
13
13
13.20 13.20 13 19,700 0 0 0
DTP
85.2
85.2
85.17 85.17 85.17 0 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.8
12.8
17.26 17.26 12.76 200 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
6.8
6.8
6.80 6.90 6.70 237,700 0 0 0
DVN
19.7
19.7
19.75 19.75 19.56 19,600 0 0 0
DVP
63.4
63.4
63.83 63.83 63.38 1,300 0 0 0
DVW
26.4
26.4
26.38 26.38 26.38 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.7
19.7
18.55 19.69 18.55 65,908,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 93,600 0 0 0
DXS
12.3
12.3
11.90 12.30 11.65 4,236,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 7,200 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.1
11.1
11.11 11.11 11.11 500 0 0 0
ECI
9.4
9.4
7.90 9.40 7.90 400 0 0 0
ECO
22.4
22.4
22.89 22.89 21.83 26,400 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 300 0 0 0
EIB
26.6
26.6
26.80 27.05 26.50 8,048,200 0 0 0
EIC
22.5
22.5
22.48 22.48 22.48 0 0 0 0
EID
24.4
24.4
24.41 24.41 24.41 6,600 0 0 0
EIN
3
3
3 3 2.90 5,200 0 0 0
ELC
19.5
19.5
19.37 19.50 18.96 741,700 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
21.3
21.3
20.36 21.30 20.36 500 0 0 0
EVE
9.6
9.6
9.61 9.79 9.61 15,300 0 0 0
EVF
14.3
14.3
14.05 14.40 13.90 15,749,700 0 0 0
EVG
9.4
9.4
9.57 9.71 9.30 1,990,900 0 0 0
EVS
6.5
6.5
6.80 6.80 6.40 578,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.5
3.5
3.50 3.52 3.44 47,600 0 0 0
FCN
17.0
17.0
16.63 17.07 16.63 1,635,600 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
22.5
22.5
22.47 22.47 22.47 0 0 0 0
FIC
12.7
12.7
12.67 13.25 12.47 2,900 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.74 7.90 7.65 229,000 0 0 0
FIT
4.6
4.6
4.53 4.60 4.52 1,049,900 0 0 0
FMC
33.2
33.2
33.66 33.66 33.19 38,400 0 0 0
FOC
55.8
55.8
56.61 56.61 55.83 10,100 0 0 0
FOX
61.4
61.4
61.60 61.60 60.80 54,200 0 0 0
FPT
88.9
88.9
88.87 90.56 88.68 7,928,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.0
5.0
4.96 4.96 4.96 0 0 0 0
FRT
132.9
132.9
135.52 136.19 132.76 244,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.41 40.41 40.41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.7
30.7
30.99 31.04 30.64 1,972,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.4
8.4
8.60 8.60 8.31 678,400 0 0 0
GAS
58.7
58.7
58.80 59.20 58.50 956,300 0 0 0
GCB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
GCF
31.8
31.8
31.82 32.27 31.82 3,200 0 0 0
GDA
17
17
17.20 17.20 16.90 72,300 0 0 0
GDT
18.0
18.0
17.91 18.04 17.82 5,900 0 0 0
GDW
33.1
33.1
33.11 33.11 33.11 100 0 0 0
GEG
15.0
15.0
14.86 15.14 14.86 524,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.3
52.3
51.44 52.56 50.08 29,485,800 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.4
11.4
11.41 11.41 11.41 100 0 0 0
GIL
15.8
15.8
15.75 15.75 15.30 331,000 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21.10 21.20 21 2,100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
38.6
38.6
38.60 38.60 38.60 100 0 0 0
GMD
65.6
65.6
67.54 67.54 65.59 2,467,100 0 0 0
GMH
7.9
7.9
7.79 7.88 7.79 800 0 0 0
GMX
14.5
14.5
14.61 14.61 14.53 300 0 0 0
GND
26.9
26.9
26.87 26.87 26.87 0 0 0 0
GPC
2.5
2.5
2.50 2.50 2.50 38,000 0 0 0
GSM
28.0
28.0
27.85 28.03 27.85 1,700 0 0 0
GSP
10.1
10.1
10.14 10.14 10 14,200 0 0 0
GTA
9.8
9.8
9.11 10.00 9.03 11,600 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
27.21 27.31 26.72 3,624,800 0 0 0
GVT
78.6
78.6
78.64 78.64 78.64 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
25.9
25.9
23.40 25.90 23.40 1,200 0 0 0
HAG
16.3
16.3
16.30 16.45 16 12,077,800 0 0 0
HAH
53.6
53.6
54.18 54.47 53.32 1,461,500 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.2
9.2
9.16 9.16 9.16 2,300 0 0 0
HAP
6.3
6.3
6.20 6.30 5.77 112,200 0 0 0
HAR
4.3
4.3
4.32 4.43 4.24 883,100 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 0 0 0
HAT
33.9
33.9
33.04 33.87 33.04 2,100 0 0 0
HAV
3.8
3.8
3.60 3.80 3.60 21,200 0 0 0
HAX
10.7
10.7
11.05 11.05 10.50 1,643,300 0 0 0
HBC
6.8
6.8
6.80 7 6.70 1,935,600 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HBS
7
7
7 7 7 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
23.2
23.2
23.18 23.18 23.18 0 0 0 0
HCC
19.7
19.7
19.72 19.72 19.72 300 0 0 0
HCD
6.6
6.6
6.54 6.55 6.50 43,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.72 22.89 22.60 7,194,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 2,200 0 0 0
HD6
11.0
11.0
11.03 11.12 10.85 39,900 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
5.9
5.9
5.64 5.91 5.64 29,800 0 0 0
HDB
26.7
26.7
26.60 26.72 26.32 17,013,200 0 0 0
HDC
32.6
32.6
32.53 32.80 31.91 4,662,900 0 0 0
HDG
31.9
31.9
31.87 32.50 31.16 7,016,300 0 0 0
HDM
33.6
33.6
33.96 33.96 33.60 5,300 0 0 0
HDP
26
26
26 26 26 17,100 0 0 0
HDW
14.5
14.5
17.04 17.04 14.47 3,600 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
8.5
8.5
8.45 8.45 8.45 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
278.5
278.5
269.79 278.54 269.79 4,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.7
10.7
10.14 10.80 9.86 420,700 0 0 0
HHS
18.5
18.5
18.35 18.70 18 4,385,900 0 0 0
HHV
14.7
14.7
14.32 14.83 14.23 12,691,300 0 0 0
HID
3.5
3.5
3.42 3.50 3.42 175,100 0 0 0
HII
4.4
4.4
4.38 4.47 4.38 12,700 0 0 0
HIO
7.3
7.3
7.50 7.50 7.30 23,500 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 8,100 0 0 0
HJS
27.6
27.6
27.62 27.62 27.62 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.8
13.8
13.75 13.75 13.75 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
10.3
10.3
10.27 10.27 10.27 0 0 0 0
HLD
17.3
17.3
17.25 17.34 17.15 80,100 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.1
11.1
10.97 11.20 10.97 15,400 0 0 0
HMD
24.4
24.4
24.36 24.36 24.36 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.4
17.4
16.88 17.44 16.88 3,700 0 0 0
HMR
11.5
11.5
11.80 11.80 11.50 17,000 0 0 0
HMS
33.5
33.5
33.49 33.88 33.49 10,800 0 0 0
HNB
11.4
11.4
11.38 11.38 11.38 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.30 3,600 0 0 0
HNF
32.0
32.0
31.96 31.96 31.96 300 0 0 0
HNG
6
6
6.10 6.10 5.90 1,532,300 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 257,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
HPB
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HPD
16.3
16.3
16.33 16.33 16.24 5,400 0 0 0
HPG
25.7
25.7
25.68 26.18 25.45 44,715,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 500 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HPP
67.7
67.7
67.75 67.75 67.75 300 0 0 0
HPT
25.3
25.3
25.63 25.63 25.34 1,200 0 0 0
HPW
18.2
18.2
19.30 19.30 18.20 200 0 0 0
HPX
5.0
5.0
4.85 5.03 4.85 2,296,100 0 0 0
HQC
3.5
3.5
3.44 3.51 3.43 3,430,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.2
14.2
14.23 14.42 14 5,514,600 0 0 0
HSL
8.7
8.7
8.40 8.80 8.19 529,400 0 0 0
HSM
6.5
6.5
8.20 8.20 6.50 800 0 0 0
HSP
13.0
13.0
13.28 13.28 13.00 4,300 0 0 0
HSV
4
4
4.20 4.20 4 98,300 0 0 0
HT1
17.3
17.3
16.74 17.33 16.55 409,000 0 0 0
HTC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
HTE
3.7
3.7
3.70 3.80 3.70 2,700 0 0 0
HTG
34.8
34.8
34.89 34.89 34.73 7,700 0 0 0
HTI
21.7
21.7
22.17 22.26 21.57 228,200 0 0 0
HTL
24.1
24.1
24.44 24.44 24.13 200 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
6.7
6.7
6.63 6.87 6.63 798,600 0 0 0
HTP
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HU1
7.2
7.2
6.75 7.21 6.75 25,000 0 0 0
HU4
13.7
13.7
13.45 13.71 13.45 34,500 0 0 0
HU6
5
5
5 5 5 100 0 0 0
HUB
14.4
14.4
14.42 14.47 14.42 42,800 0 0 0
HUG
27.1
27.1
27.07 27.07 27.07 0 0 0 0
HUT
17.7
17.7
17 18.20 17 6,787,200 0 0 0
HVA
22.7
22.7
23 23 21 100,800 0 0 0
HVH
12.0
12.0
12 12.05 11.91 104,200 0 0 0
HVN
35.6
35.6
35.70 35.75 35.50 559,200 0 0 0
HVT
28.8
28.8
28.55 28.84 28.55 13,700 0 0 0
HWS
13.7
13.7
13.70 13.79 13.61 2,000 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
46.2
46.2
46.20 46.20 46.20 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
14.7
14.7
14.70 14.70 14.70 2,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
35.6
35.6
35.81 35.81 34.81 21,100 0 0 0
ICT
17.2
17.2
17.01 17.15 17.01 8,300 0 0 0
IDC
31.0
31.0
31.24 31.66 30.65 3,740,300 0 0 0
IDI
7.6
7.6
7.65 7.70 7.60 744,100 0 0 0
IDJ
5.9
5.9
5.90 6 5.70 2,196,000 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.21 22.38 22.04 1,000 0 0 0
IFS
19.4
19.4
19.42 19.42 19.33 1,500 0 0 0
IJC
13.0
13.0
13.03 13.27 12.89 8,915,000 0 0 0
ILA
6.8
6.8
6.50 6.90 6.30 17,800 0 0 0
ILB
24.2
24.2
24.00 24.19 24.00 200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
16.8
16.8
16.80 16.80 16.80 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.9
49.9
50.26 50.26 49.67 17,900 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
22
22
22 22 22 1,000 0 0 0
INN
44.6
44.6
44 44.60 44 5,200 0 0 0
IPA
18.3
18.3
18.70 19.04 18.35 448,000 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24.4
24.4
24.39 24.39 24.39 0 0 0 0
IST
32.0
32.0
30.67 32.04 30.67 3,100 0 0 0
ITC
12.6
12.6
12.14 12.68 12.14 403,000 0 0 0
ITD
10.5
10.5
10.49 10.57 10.37 60,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 83,100 0 0 0
ITS
4.5
4.5
4.60 4.60 4.40 7,900 0 0 0
IVS
9.2
9.2
9.45 9.54 9.15 313,500 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.4
8.4
8.40 8.49 8.20 260,700 0 0 0
KBC
37
37
35.50 37.05 35.50 10,266,200 0 0 0
KCB
11.2
11.2
10.82 11.19 10.54 69,000 0 0 0
KDC
50.9
50.9
50.88 50.88 50.30 172,700 0 0 0
KDH
34.2
34.2
34.95 35 34 10,297,400 0 0 0
KDM
14.2
14.2
14.20 14.20 14.10 6,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 12,400 0 0 0
KHD
10.9
10.9
10.92 10.92 10.92 0 0 0 0
KHG
7.1
7.1
7.15 7.21 7.05 16,674,400 0 0 0
KHP
11.3
11.3
11.54 11.63 11.30 18,600 0 0 0
KHS
18.3
18.3
18.50 18.50 18.34 6,600 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 0 0 0 0
KIP
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.1
3.1
3.02 3.06 2.95 8,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.55 38.30 352,900 0 0 0
KSB
19.6
19.6
19.05 19.60 19.05 1,656,200 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
89.7
89.7
90.20 90.40 89.70 21,800 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.7
9.7
9.68 9.68 9.68 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
40.0
40.0
40.01 40.01 40.01 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
22.5
22.5
22.53 22.53 22.53 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,700 0 0 0
L14
36
36
34.40 36.60 34.20 358,100 0 0 0
L18
21.3
21.3
21.60 21.68 21.28 37,300 0 0 0
L40
49.8
49.8
49.72 49.77 46.56 109,000 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LAF
18.7
18.7
18.71 18.71 18.48 7,400 0 0 0
LAI
13.3
13.3
13.42 13.42 13.08 14,600 0 0 0
LAS
17.5
17.5
17.50 17.60 17.40 205,500 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 1,200 0 0 0
LBM
34.2
34.2
34.09 34.27 34.04 17,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.6
10.6
10.41 10.67 10.37 4,970,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.58 4.84 4.58 3,045,700 0 0 0
LDP
11.7
11.7
11.20 11.70 11.20 61,600 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
58.2
58.2
58.17 58.17 58.17 0 0 0 0
LGL
4.8
4.8
4.69 4.84 4.57 267,800 0 0 0
LHC
48.7
48.7
49.25 49.25 48 56,600 0 0 0
LHG
27.4
27.4
27.75 27.98 27.43 68,400 0 0 0
LIC
25.7
25.7
26.50 26.50 23.10 6,700 0 0 0
LIG
4.9
4.9
4.80 4.90 4.70 825,200 0 0 0
LIX
33.0
33.0
33.10 33.10 32.20 30,500 0 0 0
LKW
31.9
31.9
31.89 31.89 31.89 600 0 0 0
LLM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.3
51.3
52 52.50 50.60 3,265,000 0 0 0
LPT
5.9
5.9
6 6 5.90 4,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.20 31.70 31.10 127,400 0 0 0
LSS
9.0
9.0
9.04 9.13 9.02 186,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
19.4
19.4
19.52 19.52 19.43 600 0 0 0
MA1
32.3
32.3
32.30 32.30 32.30 0 0 0 0
MAC
12.8
12.8
12.85 12.85 12.85 0 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
21.8
21.8
21.87 22.07 21.75 26,482,800 0 0 0
MBG
3.9
3.9
3.90 3.90 3.80 206,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.6
25.6
25.81 26.11 25.51 5,919,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MCM
26.2
26.2
26.20 26.47 26.10 30,400 0 0 0
MCO
7
7
7.20 7.20 6.90 5,000 0 0 0
MCP
27.8
27.8
27.80 27.90 27.50 13,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.23 9.33 9.23 5,700 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 9,100 0 0 0
MDG
18.7
18.7
18.68 18.68 18.68 0 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
37.62 37.62 37.05 12,600 0 0 0
MGC
13.6
13.6
13.03 14.10 13.03 13,200 0 0 0
MGG
25.6
25.6
25.80 25.80 25.60 700 0 0 0
MGR
5.7
5.7
4.90 5.70 4.90 2,700 0 0 0
MH3
27.5
27.5
26.60 27.50 26.60 700 0 0 0
MHC
13.7
13.7
13.81 14.14 13.62 305,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
14.9
14.9
14.93 14.98 14.79 157,400 0 0 0
MKP
26.5
26.5
26.49 26.49 26.49 1,000 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.80 20.80 20 7,500 0 0 0
MML
38.7
38.7
37.10 40.80 35.60 440,600 0 0 0
MNB
25.0
25.0
25.96 25.96 25.04 600 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.0
16.0
15.86 16.15 15.76 38,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
11.04 11.08 10.92 18,764,800 0 0 0
MSH
29.9
29.9
30.20 30.20 29.89 81,500 0 0 0
MSN
88.2
88.2
85 88.20 84.80 17,212,400 0 0 0
MSR
29.1
29.1
27.62 30.85 27.62 1,856,100 0 0 0
MST
6
6
5.90 6.10 5.80 3,887,500 0 0 0
MTA
14.5
14.5
14.06 14.85 13.96 28,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.7
26.7
26.67 26.67 26.67 0 0 0 0
MTL
6
6
6.20 6.40 6 20,500 0 0 0
MTP
11.5
11.5
11.51 11.51 11.51 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.5
19.5
19.50 19.50 19.50 200 0 0 0
MVC
15.9
15.9
16.18 16.18 15.71 35,600 0 0 0
MVN
49.9
49.9
49.30 50 49 2,300 0 0 0
MWG
83.2
83.2
82.02 83.50 81.73 6,629,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
34.30 34.45 34 534,100 0 0 0
NAG
12.0
12.0
12.19 12.29 12.00 346,400 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
34.5
34.5
33.70 34.50 33.70 200 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
17.4
17.4
17.43 17.43 17.09 400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.50 21.70 21.20 131,900 0 0 0
NBC
8.0
8.0
7.96 8.14 7.96 28,100 0 0 0
NBE
11.0
11.0
11.02 11.02 11.02 0 0 0 0
NBP
7.5
7.5
8 8 7.50 5,900 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 200 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 2,800 0 0 0
NCG
10.9
10.9
11.40 11.40 10.70 40,700 0 0 0
NCS
38.2
38.2
38.24 38.24 37.78 6,500 0 0 0
NCT
88.9
88.9
89.04 89.04 88.79 1,600 0 0 0
ND2
35.8
35.8
33.96 35.77 33.96 2,500 0 0 0
NDC
132.5
132.5
132.47 132.47 132.47 2,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.8
13.8
14 14.20 13.60 744,700 0 0 0
NDP
21.9
21.9
21.87 21.87 21.87 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 3,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 13,000 0 0 0
NET
67.9
67.9
67.90 69 67.90 7,200 0 0 0
NFC
50.3
50.3
53.46 53.55 50.31 1,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.9
17.9
17.18 18.01 17.18 829,800 0 0 0
NHC
18.7
18.7
18.67 18.67 18.67 500 0 0 0
NHH
11.5
11.5
11.40 11.55 11.35 111,400 0 0 0
NHT
8.7
8.7
8.51 8.72 8.47 5,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
NKG
15.9
15.9
15.59 15.91 15.32 10,579,000 0 0 0
NLG
37.8
37.8
35.56 37.80 35.51 13,635,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.5
51.5
51.04 51.72 50.55 8,200 0 0 0
NNT
60.2
60.2
60.16 60.16 60.16 0 0 0 0
NO1
6.6
6.6
6.49 6.60 6.49 25,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
6.7
6.7
6.70 6.80 6.60 1,546,200 0 0 0
NSC
75.7
75.7
75.70 75.80 75.70 7,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 34,300 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NT2
22.0
22.0
22.16 22.16 21.68 479,600 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.6
53.6
53.63 53.63 53.63 200 0 0 0
NTL
17.9
17.9
17.34 18.05 17.34 1,566,000 0 0 0
NTP
51.7
51.7
50.51 51.94 50.51 386,700 0 0 0
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 200 0 0 0
NVB
14.9
14.9
14.80 15 14.80 322,700 0 0 0
NVL
15.1
15.1
14.60 15.30 14.60 28,947,600 0 0 0
NVP
10.4
10.4
10.41 10.41 10.41 400 0 0 0
NVT
7.5
7.5
7.50 7.87 7.50 3,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 1,500 0 0 0
OCB
11.3
11.3
11.35 11.43 11.26 3,146,300 0 0 0
OCH
6
6
6 6 5.90 6,600 0 0 0
ODE
45.9
45.9
45.70 46 45.70 22,300 0 0 0
OGC
3.9
3.9
3.95 3.99 3.91 253,400 0 0 0
OIL
10.4
10.4
10.51 10.51 10.31 422,900 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 7,200 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
18.5
18.5
18.53 18.53 18.53 0 0 0 0
ORS
16.1
16.1
15.65 16.25 15.20 7,808,200 0 0 0
PAC
21.9
21.9
21.77 21.91 21.45 307,600 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 0 0 0 0
PAN
26.1
26.1
25.83 26.42 25.83 1,193,800 0 0 0
PAP
24.2
24.2
24.20 24.20 24.20 1,600 0 0 0
PAS
3.4
3.4
3.60 3.60 3.40 53,900 0 0 0
PAT
80.6
80.6
80.48 80.56 80.30 12,000 0 0 0
PBC
5.9
5.9
6 6 5.80 38,800 0 0 0
PBP
11.6
11.6
11.47 11.56 11.47 13,500 0 0 0
PBT
17.3
17.3
17.35 17.35 17.25 200 0 0 0
PC1
20.3
20.3
20.83 20.91 20.09 5,127,700 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
18.7
18.7
18.68 18.68 18.68 2,300 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
PCH
18.8
18.8
18.69 18.88 18.69 86,900 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PCT
10.1
10.1
10.10 10.10 9.80 400 0 0 0
PDB
17.8
17.8
17.59 17.76 17.16 3,600 0 0 0
PDC
6.1
6.1
6 6.10 6 3,000 0 0 0
PDN
91.2
91.2
90.97 91.16 87.33 2,000 0 0 0
PDR
26.3
26.3
25.90 27 25.85 29,421,600 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
32.1
32.1
31.90 32.84 31.71 1,635,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 62,600 0 0 0
PGB
12.1
12.1
12.14 12.21 12.00 138,800 0 0 0
PGC
12.5
12.5
12.42 12.55 12.23 49,800 0 0 0
PGD
24.0
24.0
23.95 23.95 23.95 100 0 0 0
PGI
18.9
18.9
18.94 18.94 18.94 0 0 0 0
PGN
6
6
5.90 6 5.90 75,500 0 0 0
PGS
47.2
47.2
47.20 47.20 47.20 0 0 0 0
PGT
8.6
8.6
8 8.60 8 400 0 0 0
PGV
17.9
17.9
17.98 18.07 17.80 13,000 0 0 0
PHC
5.2
5.2
5.39 5.39 5.20 106,800 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
31.2
31.2
31.86 32.25 31.08 99,200 0 0 0
PHR
28.9
28.9
28.98 29.25 28.76 145,600 0 0 0
PHS
12.5
12.5
12.45 12.45 12.45 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 100 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.3
6.3
6.38 6.39 6.30 7,300 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 107,900 0 0 0
PJC
23.2
23.2
23.28 23.28 23.19 600 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
9.0
9.0
9.02 9.02 9.02 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PLC
27.2
27.2
27 27.30 26.70 271,800 0 0 0
PLE
44.3
44.3
44.28 44.28 44.28 200 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.90 5.95 5.80 56,300 0 0 0
PLX
32.5
32.5
32.53 32.73 32.24 1,735,700 0 0 0
PMB
9.8
9.8
9.63 9.81 9.63 4,900 0 0 0
PMC
111.8
111.8
111.85 111.85 111.85 0 0 0 0
PMG
8
8
8.01 8.01 8 1,000 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
13 13 12.70 600 0 0 0
PMS
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
30.2
30.2
30.16 30.16 30.16 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
60.8
60.8
56.91 60.81 56.91 2,980,200 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
POT
19.5
19.5
20.58 20.58 19.50 1,000 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
13.4
13.4
13.35 13.49 13.30 6,417,600 0 0 0
PPC
10.0
10.0
9.91 10.01 9.91 254,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
24.3
24.3
24.32 24.32 24.23 2,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.83 19.83 19.83 100 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 500 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.9
15.9
15.05 16.19 15.05 6,200 0 0 0
PRE
18.3
18.3
18.33 18.33 18.33 31,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11
11
10.70 11 10.50 18,300 0 0 0
PSB
4.4
4.4
4.40 4.40 4.40 1,900 0 0 0
PSC
10.2
10.2
10.17 10.17 10.17 100 0 0 0
PSD
10.7
10.7
10.69 11.15 10.62 16,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,600 0 0 0
PSI
8.3
8.3
8.30 8.40 8.20 240,700 0 0 0
PSL
11
11
11 11 11 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.5
19.5
19.50 19.50 15.60 600 0 0 0
PSW
8.0
8.0
7.88 7.98 7.88 27,400 0 0 0
PTB
34.4
34.4
32.78 34.49 32.78 303,800 0 0 0
PTC
8.2
8.2
8.10 8.21 7.95 24,200 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
29.3
29.3
29 29.70 28.90 5,400 0 0 0
PTL
3.3
3.3
3.34 3.37 3.26 48,600 0 0 0
PTM
5.6
5.6
5.61 5.61 5.61 100 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.4
10.4
10.43 10.43 10.43 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PTV
3.7
3.7
3.70 3.80 3.70 11,100 0 0 0
PV2
2.8
2.8
2.90 2.90 2.70 117,000 0 0 0
PVB
28.3
28.3
29 29 27.70 31,500 0 0 0
PVC
10.7
10.7
10.50 10.70 10.30 603,900 0 0 0
PVD
12.3
12.3
12.34 12.49 12.22 4,585,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.3
6.3
6.40 6.50 6.30 7,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.2
60.2
59.63 60.16 59.36 16,900 0 0 0
PVM
15.9
15.9
15.47 15.85 15.47 6,700 0 0 0
PVO
6.1
6.1
6.21 6.21 6.02 12,500 0 0 0
PVP
13.4
13.4
13.46 13.46 13.37 36,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
24.2
24.2
23.75 24.45 23.60 4,263,200 0 0 0
PVT
15.9
15.9
16 16.09 15.86 1,335,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 900 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.7
16.7
16.80 17 16.60 146,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 0 0 0 0
QCG
14.8
14.8
14.30 14.80 14.20 1,659,900 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 3,900 0 0 0
QNP
29.2
29.2
29.29 29.29 29.15 700 0 0 0
QNS
43.0
43.0
42.86 43.23 42.77 93,500 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 0 0 0 0
QPH
37.5
37.5
38.50 38.50 37 18,900 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
27.8
27.8
27.58 27.76 27.58 1,200 0 0 0
QTC
19.7
19.7
19.42 19.69 19.42 200 0 0 0
QTP
12.0
12.0
12.04 12.14 11.95 140,000 0 0 0
RAL
87.5
87.5
87.02 87.49 86.93 6,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.9
12.9
11.86 12.94 11.57 69,600 0 0 0
REE
54.6
54.6
55.37 55.62 54.26 927,200 0 0 0
RIC
7.7
7.7
7.80 7.80 7.20 34,600 0 0 0
RTB
26.1
26.1
26.44 26.44 26.07 2,000 0 0 0
RYG
10.1
10.1
10.04 10.23 9.85 56,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.9
31.9
31.88 31.88 31.88 3,600 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.6
9.6
9.70 9.70 9.50 75,500 0 0 0
SAB
40.6
40.6
40.65 40.92 40.47 467,500 0 0 0
SAC
12.7
12.7
13.13 13.13 12.67 11,500 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 1,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.43 6.65 6.43 645,200 0 0 0
SAS
32.2
32.2
32.14 32.23 32.05 9,800 0 0 0
SAV
14.6
14.6
14.29 14.62 14.29 1,800 0 0 0
SB1
5.5
5.5
5.01 5.55 5.01 1,100 0 0 0
SBA
27.2
27.2
27.26 27.26 27.17 8,200 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 3,000 0 0 0
SBD
7.5
7.5
7.78 7.78 7.50 5,100 0 0 0
SBG
10.2
10.2
10.17 10.38 10.13 316,100 0 0 0
SBH
43.0
43.0
42.97 42.97 42.97 200 0 0 0
SBL
5.4
5.4
5.10 5.40 5.10 3,100 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.3
6.3
6.20 6.30 6.20 956,000 0 0 0
SBT
24.1
24.1
24.53 24.58 23.87 797,500 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.1
63.1
63.10 63.40 62.70 29,600 0 0 0
SCI
10
10
9.90 10.10 9.70 52,700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,600 0 0 0
SCL
15.4
15.4
15.61 15.68 14.92 120,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.9
9.9
9.69 9.99 9.66 10,466,500 0 0 0
SCS
50.3
50.3
50.88 50.88 50.34 263,600 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 26,300 0 0 0
SD5
8.9
8.9
8.93 8.93 8.93 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.23 11.42 11.14 2,100 0 0 0
SDC
6.2
6.2
6.22 6.22 6.22 200 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
10.8
10.8
10.77 10.77 10.77 0 0 0 0
SDN
26.9
26.9
26.85 26.85 26.85 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
27.1
27.1
27.10 27.10 27.10 100 0 0 0
SDV
29.1
29.1
29.06 29.06 29.06 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48.5
48.5
48 48.50 48 2,100 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
21.7
21.7
21.75 21.75 21.66 8,200 0 0 0
SEP
20.3
20.3
16.83 20.34 16.83 300 0 0 0
SFC
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SFG
9.7
9.7
9.73 9.83 9.73 3,400 0 0 0
SFI
23.8
23.8
23.81 23.81 23.81 200 0 0 0
SFN
23.2
23.2
23.24 23.24 23.24 100 0 0 0
SGB
12.2
12.2
12.39 12.39 12.21 10,000 0 0 0
SGC
112.8
112.8
102.65 112.75 102.65 1,600 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.6
10.6
12.51 12.51 10.60 1,600 0 0 0
SGN
63.1
63.1
63.25 63.63 62.87 7,000 0 0 0
SGP
26.5
26.5
26.50 26.90 26 101,200 0 0 0
SGR
18.6
18.6
18.58 18.92 18.42 236,400 0 0 0
SGS
12.8
12.8
12.81 12.81 12.81 0 0 0 0
SGT
16.4
16.4
16.20 16.95 16.20 3,200 0 0 0
SHA
4.2
4.2
4.17 4.17 4 3,400 0 0 0
SHB
17.9
17.9
18.09 18.14 17.69 89,585,600 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7
7
7 7 7 1,000 0 0 0
SHI
14.3
14.3
14.25 14.25 14.10 347,800 0 0 0
SHN
5
5
5.10 5.20 4.90 22,400 0 0 0
SHP
32.3
32.3
32.08 32.45 32.08 4,100 0 0 0
SHS
27.3
27.3
27.10 27.80 27 25,918,800 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SIG
5.5
5.5
6.30 6.30 5.50 200 0 0 0
SIV
33.9
33.9
33.92 33.92 33.92 0 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.1
14.1
14 14.10 14 76,700 0 0 0
SJE
18
18
17.80 18 17.70 22,200 0 0 0
SJG
18.0
18.0
18.00 18.00 18.00 100 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SJS
70.8
70.8
66.30 70.80 66.10 188,100 0 0 0
SKG
9.9
9.9
9.87 9.97 9.83 72,700 0 0 0
SKH
23.1
23.1
23.52 23.52 22.96 500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
26.6
26.6
26.73 26.73 26.64 300 0 0 0
SLS
171.5
171.5
173 173 171 9,000 0 0 0
SMA
9.4
9.4
9.03 9.47 9.03 600 0 0 0
SMB
37.1
37.1
36.98 37.12 36.93 2,800 0 0 0
SMC
11.9
11.9
11.90 12.10 11.70 319,500 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 5,000 0 0 0
SMT
10.6
10.6
10.50 11 10.50 19,400 0 0 0
SNC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SNZ
32.7
32.7
34.50 34.50 32.70 200 0 0 0
SP2
22
22
22 22 22 200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.4
10.4
10.38 10.38 10.38 100 0 0 0
SPV
16.6
16.6
16.64 16.64 16.64 100 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.2
2.2
2.50 2.50 2.20 67,300 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 1,400 0 0 0
SRF
7.6
7.6
7.63 7.63 7.63 100 0 0 0
SSB
15.8
15.8
15.81 15.89 15.43 3,680,100 0 0 0
SSC
31.9
31.9
32.09 32.09 31.90 500 0 0 0
SSG
8.6
8.6
8.60 8.60 8.60 6,700 0 0 0
SSH
84.1
84.1
84.11 84.11 84.11 300 0 0 0
SSI
30.1
30.1
30.36 30.76 29.96 29,760,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.8
5.8
6.06 6.08 5.63 479,900 0 0 0
STB
59.5
59.5
60.10 60.40 58.50 10,235,300 0 0 0
STC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
STG
40.0
40.0
39.95 39.95 39.95 100 0 0 0
STH
20.3
20.3
21.90 22.90 20.20 64,000 0 0 0
STK
15.8
15.8
15.74 15.86 15.67 28,100 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 2,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20.8
20.8
20.81 20.81 20.81 45,800 0 0 0
SVD
6.1
6.1
6.14 6.19 5.88 62,200 0 0 0
SVG
6.2
6.2
7.20 7.20 6.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
3 3 2.80 96,500 0 0 0
SVT
10.0
10.0
10.08 10.12 10.03 1,900 0 0 0
SWC
30.3
30.3
30.40 30.40 30.30 2,000 0 0 0
SZB
33.9
33.9
33.91 33.91 33.91 500 0 0 0
SZC
30.8
30.8
30.54 31.11 30.54 765,400 0 0 0
SZE
9.6
9.6
9.80 9.80 9.51 8,500 0 0 0
SZG
34.8
34.8
34.81 34.81 34.81 100 0 0 0
SZL
24.5
24.5
24.48 24.48 24.48 0 0 0 0
TA6
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TA9
11.0
11.0
10.96 11.05 10.78 1,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAW
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TBC
34.8
34.8
34.78 34.78 34.78 3,100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
40.4
40.4
40.35 40.40 39.96 20,239,100 0 0 0
TCH
22.1
22.1
21.39 22.08 21.08 15,551,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.85 31.94 31.71 26,600 0 0 0
TCM
26.3
26.3
26.51 26.51 26.28 264,700 0 0 0
TCO
10.9
10.9
10.60 10.90 10.40 160,100 0 0 0
TCR
2.7
2.7
2.73 2.73 2.73 500 0 0 0
TCT
20.1
20.1
19.90 20.09 19.80 400 0 0 0
TCW
29.2
29.2
29.24 29.34 29.15 12,300 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
11.5
11.5
11.63 11.63 11.35 332,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3
3
3.13 3.13 3 86,400 0 0 0
TDH
4.8
4.8
4.82 4.83 4.79 102,900 0 0 0
TDM
55.1
55.1
54.15 55.10 54.15 11,300 0 0 0
TDP
27.6
27.6
27.22 27.62 26.89 184,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
TDT
5.9
5.9
5.81 5.90 5.81 51,000 0 0 0
TDW
46.3
46.3
46.35 46.35 46.35 1,200 0 0 0
TED
58.1
58.1
58.13 58.13 58.13 0 0 0 0
TEG
6.7
6.7
6.84 6.84 6.60 34,000 0 0 0
TEL
20
20
20 20 20 10,000 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
58.8
58.8
58.83 58.83 58.83 0 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
26.1
26.1
26.80 26.80 26.10 13,400 0 0 0
THG
45.3
45.3
43.68 45.42 43.68 242,600 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.38 7.20 5,200 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.4
16.4
16.36 16.36 16.36 0 0 0 0
TID
22.0
22.0
21.90 22.00 21.81 20,500 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 200 0 0 0
TIG
8.3
8.3
8.30 8.40 8.10 626,700 0 0 0
TIN
53.5
53.5
53.60 53.80 53.50 900 0 0 0
TIP
17.2
17.2
17.30 17.30 17.21 53,400 0 0 0
TIS
5
5
5.10 5.30 5 22,100 0 0 0
TIX
43.5
43.5
42.54 43.49 42.54 5,100 0 0 0
TJC
9.8
9.8
9.85 9.85 9.85 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.4
13.4
13.01 13.40 13.01 3,400 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
8.17 8.17 8.10 220,200 0 0 0
TLG
44.2
44.2
43.91 44.25 43.91 44,900 0 0 0
TLH
5.5
5.5
5.39 5.58 5.39 305,600 0 0 0
TLP
6.9
6.9
6.80 6.90 6.70 11,500 0 0 0
TMB
56.9
56.9
57.56 57.56 56.51 4,000 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 600 0 0 0
TMG
69.1
69.1
54.74 70.04 54.74 5,100 0 0 0
TMP
58.1
58.1
57.50 58.44 57.50 1,300 0 0 0
TMS
41.0
41.0
39.90 40.98 39.90 6,700 0 0 0
TMT
10
10
9.90 10 9.75 10,500 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.6
8.6
8.50 8.70 8.50 3,400 0 0 0
TN1
13.2
13.2
13.42 13.42 13.25 600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.9
30.9
30.90 30.90 30.90 100 0 0 0
TNG
16.3
16.3
16.29 16.47 16.03 978,500 0 0 0
TNH
12.7
12.7
12.85 12.85 12.65 123,000 0 0 0
TNI
4.5
4.5
4.81 4.91 4.47 1,309,500 0 0 0
TNP
22.9
22.9
22.93 22.93 22.93 100 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
8.3
8.3
8.18 8.37 8.18 38,100 0 0 0
TNW
12.0
12.0
11.99 11.99 11.99 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
130.5
130.5
130.51 133.64 129.24 77,300 0 0 0
TOT
13.4
13.4
13.25 13.42 13.25 2,000 0 0 0
TOW
30.8
30.8
30.75 30.75 30.75 0 0 0 0
TPB
18.8
18.8
18.90 18.90 18.57 17,126,800 0 0 0
TPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
42.6
42.6
42.55 42.55 42.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.7
14.7
14.72 14.72 14.72 0 0 0 0
TRA
31.6
31.6
31.62 31.62 31.53 1,600 0 0 0
TRC
16.7
16.7
16.70 16.80 16.65 27,800 0 0 0
TRS
30.5
30.5
30.53 30.53 30.53 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 16,000 0 0 0
TSB
37.9
37.9
35.20 37.90 35 1,700 0 0 0
TSC
3.0
3.0
3.03 3.04 3 244,100 0 0 0
TSD
5.6
5.6
5.40 5.60 5.40 5,100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.2
5.2
5.14 5.22 5.05 10,300 0 0 0
TTA
11.4
11.4
11.43 11.62 11.38 136,100 0 0 0
TTC
7.2
7.2
7.65 7.65 7.20 2,300 0 0 0
TTD
37.9
37.9
37.88 37.88 37.88 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
2.9
2.9
2.95 2.96 2.88 1,586,300 0 0 0
TTG
10
10
10 10 10 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 185,500 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TTN
16.1
16.1
15.95 16.14 15.86 102,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.74 33.74 33.74 100 0 0 0
TUG
14.9
14.9
14.88 14.88 14.88 0 0 0 0
TV1
23.1
23.1
23.18 23.18 23.09 17,100 0 0 0
TV2
31.3
31.3
31.75 32.09 30.97 221,700 0 0 0
TV3
17.3
17.3
17.30 17.30 17.30 100 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
9.4
9.4
9.45 9.47 9.36 156,200 0 0 0
TVC
12.2
12.2
11.80 12.20 11.70 704,900 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 10,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.9
7.9
7.90 8 7.80 197,500 0 0 0
TVS
15.0
15.0
15.23 15.23 14.85 155,400 0 0 0
TVT
15.0
15.0
15.03 15.03 15.03 0 0 0 0
TW3
23.4
23.4
23.45 23.45 23.45 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TYA
17.8
17.8
17.30 17.76 17.30 27,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.30 7.60 7.30 13,300 0 0 0
UDL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.6
48.6
48.50 48.60 48.50 2,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
9.5
9.5
9.50 9.50 9.50 100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 10.60 1,300 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VAV
34.5
34.5
34.47 34.47 34.47 0 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.4
13.4
13.40 13.40 13.40 100 0 0 0
VC2
6.9
6.9
7 7.18 6.91 271,900 0 0 0
VC3
27.2
27.2
26.88 27.35 26.51 815,100 0 0 0
VC6
35.9
35.9
35.94 35.94 35.94 0 0 0 0
VC7
10.5
10.5
10.17 10.55 9.41 340,200 0 0 0
VC9
4
4
4 4 4 0 0 0 0
VCA
9.8
9.8
9.44 9.79 9.40 5,500 0 0 0
VCB
62.4
62.4
62.18 62.48 61.98 4,634,400 0 0 0
VCC
9.8
9.8
9.70 9.80 9.60 5,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291
291
298 298 291 700 0 0 0
VCG
24.6
24.6
24.26 24.79 24.12 12,128,300 0 0 0
VCI
30.9
30.9
31.24 31.71 30.84 8,962,500 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VCP
25.8
25.8
25.70 26.30 25.70 23,200 0 0 0
VCR
36.2
36.2
39.10 39.10 36.10 600 0 0 0
VCS
43.0
43.0
43.20 43.65 41.56 49,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
17.6
17.6
17.63 17.63 17.63 0 0 0 0
VDP
39.0
39.0
38.28 39.03 38.28 31,500 0 0 0
VDS
21.8
21.8
21.60 22.25 21.35 2,540,600 0 0 0
VDT
10.6
10.6
10.58 10.58 10.58 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 67,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE9
4.1
4.1
3.90 4.20 3.90 8,700 0 0 0
VEA
35.3
35.3
35.17 35.52 35.08 416,400 0 0 0
VEC
16.7
16.7
15.20 16.70 15.20 212,000 0 0 0
VEF
156.4
156.4
157.57 157.57 155.10 22,300 0 0 0
VES
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.4
53.4
53.62 53.62 53.34 14,000 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
47.2
47.2
46.70 47.50 46.43 1,311,100 0 0 0
VGG
39.7
39.7
41.31 41.49 37.86 2,600 0 0 0
VGI
62.5
62.5
63.04 63.90 61.98 390,700 0 0 0
VGL
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VGP
27.4
27.4
27.41 27.41 27.12 17,000 0 0 0
VGR
49.9
49.9
49.93 49.93 49.93 0 0 0 0
VGS
32.3
32.3
30.45 32.37 30.07 3,187,400 0 0 0
VGT
11.5
11.5
11.55 11.64 11.45 712,900 0 0 0
VGV
32
32
32 32 32 1,000 0 0 0
VHC
54.3
54.3
54.20 55 54.20 429,300 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VHE
5
5
5 5.10 4.90 104,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.20 431,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
58.7
58.7
59.61 59.61 57.97 9,475,900 0 0 0
VIB
17.3
17.3
17.53 17.53 17.32 8,456,300 0 0 0
VIC
106.6
106.6
105 108.80 102.95 5,217,400 0 0 0
VID
5.1
5.1
5.05 5.14 5.02 8,600 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.3
15.3
14.46 15.32 14.46 3,000 0 0 0
VIG
6.2
6.2
6.70 6.70 6.20 1,062,600 0 0 0
VIM
10.5
10.5
10.54 10.54 10.54 100 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
12.0
12.0
11.96 12.05 11.91 115,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.2
17.2
16.64 17.20 16.64 1,100 0 0 0
VIW
9
9
8.90 9.10 8.90 9,400 0 0 0
VIX
31.8
31.8
32.21 32.53 31.53 37,095,400 0 0 0
VJC
133.5
133.5
126.15 133.46 124 3,679,500 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VLB
43.8
43.8
43.77 43.86 43.49 16,500 0 0 0
VLC
14.8
14.8
14.80 14.90 14.60 35,600 0 0 0
VLG
8.9
8.9
8.90 9 8.60 10,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.1
6.1
6 6.09 5.82 12,200 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.0
17.0
17.47 17.47 15.07 2,200 0 0 0
VNB
18.1
18.1
18.50 18.60 17.90 129,400 0 0 0
VNC
34.5
34.5
32.45 34.52 32.45 11,400 0 0 0
VND
23.8
23.8
23.70 23.90 23.35 27,751,600 0 0 0
VNF
15.3
15.3
15.34 15.34 15.34 600 0 0 0
VNG
7.2
7.2
7.20 7.34 7.15 7,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VNL
21.3
21.3
21.16 21.25 20.97 5,100 0 0 0
VNM
59.3
59.3
58.87 59.26 58.29 5,158,400 0 0 0
VNP
12.4
12.4
12.35 12.54 12.26 8,300 0 0 0
VNR
18.2
18.2
18.38 18.65 18.10 18,300 0 0 0
VNS
9.6
9.6
9.59 9.59 9.55 10,600 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VNZ
390.2
390.2
390.30 390.30 390.20 1,100 0 0 0
VOS
13.0
13.0
13 13.05 12.80 1,110,300 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
32.6
32.6
33.21 33.31 32.62 30,745,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.1
23.1
23.13 23.13 22.86 9,100 0 0 0
VPG
6.8
6.8
7.20 7.24 6.70 1,196,600 0 0 0
VPH
5.1
5.1
5.05 5.07 4.97 121,300 0 0 0
VPI
55.8
55.8
54.73 56 54.45 2,012,800 0 0 0
VPL
82.1
82.1
83.70 83.80 81.60 590,100 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 500 0 0 0
VPS
11.6
11.6
11.60 11.60 11.60 143,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13.05 13.30 13 11,100 0 0 0
VRE
41.9
41.9
40.75 42.01 39.60 17,983,400 0 0 0
VRG
16.5
16.5
16.51 16.80 16.42 10,700 0 0 0
VSA
19.0
19.0
19.60 19.60 19.02 400 0 0 0
VSC
27.5
27.5
28.40 28.65 27.50 10,097,500 0 0 0
VSE
8.4
8.4
8.20 8.40 8.20 3,200 0 0 0
VSF
25.6
25.6
25.40 25.60 25.40 10,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
38.9
38.9
41.41 42.50 38.86 57,900 0 0 0
VSI
19.4
19.4
19.39 19.44 19.20 3,000 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 300 0 0 0
VSN
16.1
16.1
15.65 16.14 15.45 22,700 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3
3
2.90 3 2.90 11,000 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 17,500 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 10,400 0 0 0
VTD
6.9
6.9
7 7 6.80 13,700 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,200 0 0 0
VTK
36.6
36.6
37.25 37.25 36.57 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.65 10.74 10.60 228,400 0 0 0
VTP
62.6
62.6
62.30 63.18 60.49 828,900 0 0 0
VTQ
11.9
11.9
12.60 12.60 9.40 1,600 0 0 0
VTR
14.3
14.3
14.52 14.70 14 26,500 0 0 0
VTV
13.1
13.1
13 13.10 12.80 136,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.60 18.30 1,716,900 0 0 0
VUA
19.4
19.4
19.50 19.50 19.40 1,400 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.0
16.0
16.03 16.03 16.03 0 0 0 0
VXB
33
33
33 33 33 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
294.7
294.7
294.73 294.73 294.73 100 0 0 0
WSB
56.7
56.7
56.72 56.72 56.72 0 0 0 0
WSS
7.4
7.4
7.40 7.40 7.20 47,900 0 0 0
WTC
10.7
10.7
10.70 10.70 10.70 200 0 0 0
X20
11.3
11.3
11.35 11.35 11.26 5,600 0 0 0
X26
25
25
25 25 25 100 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9.2
9.2
8.90 9.20 8.80 9,900 0 0 0
XMD
5.9
5.9
6.20 6.20 5.90 400 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
16
16
14.40 16.90 14.30 9,000 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
YBM
11.1
11.1
11.15 11.34 11.07 3,000 0 0 0
YEG
12.4
12.4
12.24 12.57 12.20 1,262,400 0 0 0
YTC
33.2
33.2
33.22 33.22 33.22 100 0 0 0
^VN30
2,022.3
2,022.3
2,015.35 2,026.88 2,004.24 416,431,447 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |